Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 7.140 | 7.214 | 7.075 | 7.206 | 68,618 | +0.14(+1.96%) |
May 27, 2016 | 6.936 | 7.067 | 7.067 | 7.067 | 37,252 | +0.17(+2.49%) |
May 26, 2016 | 6.945 | 6.977 | 6.871 | 6.896 | 34,250 | +0.02(+0.36%) |
May 25, 2016 | 6.953 | 7.010 | 6.855 | 6.871 | 38,906 | -0.02(-0.36%) |
May 24, 2016 | 7.059 | 7.091 | 6.855 | 6.896 | 39,116 | -0.13(-1.86%) |
May 23, 2016 | 6.977 | 7.091 | 6.896 | 7.026 | 126,182 | -0.04(-0.58%) |
May 20, 2016 | 6.700 | 7.140 | 6.692 | 7.067 | 110,711 | +0.39(+5.87%) |
May 19, 2016 | 6.896 | 6.904 | 6.488 | 6.675 | 158,003 | -0.17(-2.50%) |
May 18, 2016 | 7.116 | 7.157 | 6.838 | 6.847 | 91,469 | -0.27(-3.78%) |
May 17, 2016 | 7.434 | 7.491 | 7.100 | 7.116 | 93,829 | -0.31(-4.18%) |
May 16, 2016 | 7.377 | 7.475 | 7.344 | 7.426 | 67,334 | +0.06(+0.78%) |
May 13, 2016 | 7.410 | 7.450 | 7.344 | 7.369 | 69,824 | -0.03(-0.44%) |
May 12, 2016 | 7.916 | 7.916 | 7.385 | 7.402 | 105,310 | -0.47(-6.01%) |
May 11, 2016 | 8.160 | 8.160 | 7.858 | 7.875 | 131,610 | -0.29(-3.50%) |
May 10, 2016 | 8.405 | 8.444 | 8.103 | 8.160 | 94,887 | -0.26(-3.10%) |
May 09, 2016 | 8.397 | 8.462 | 8.364 | 8.422 | 47,539 | -0.03(-0.39%) |
May 06, 2016 | 8.454 | 8.544 | 8.397 | 8.454 | 36,906 | -0.02(-0.19%) |
May 05, 2016 | 8.813 | 8.813 | 8.454 | 8.471 | 52,355 | -0.24(-2.81%) |
May 04, 2016 | 8.642 | 8.732 | 8.642 | 8.715 | 53,940 | +0.02(+0.28%) |
May 03, 2016 | 8.715 | 8.805 | 8.658 | 8.691 | 39,432 | -0.04(-0.47%) |
May 02, 2016 | 8.675 | 8.748 | 8.601 | 8.732 | 77,891 | +0.05(+0.56%) |
Apr 29, 2016 | 8.707 | 8.768 | 8.650 | 8.683 | 61,959 | -0.02(-0.28%) |
Apr 28, 2016 | 8.740 | 8.805 | 8.691 | 8.707 | 82,559 | -0.07(-0.74%) |
Apr 27, 2016 | 8.895 | 8.919 | 8.764 | 8.772 | 64,056 | -0.13(-1.47%) |
Apr 26, 2016 | 8.895 | 8.993 | 8.821 | 8.903 | 59,069 | +0.09(+1.02%) |
Apr 25, 2016 | 8.781 | 8.919 | 8.732 | 8.813 | 41,347 | +0.02(+0.28%) |
Apr 22, 2016 | 8.715 | 8.862 | 8.715 | 8.789 | 29,042 | +0.05(+0.56%) |
Apr 21, 2016 | 8.797 | 8.797 | 8.658 | 8.740 | 36,550 | +0.02(+0.19%) |
Apr 20, 2016 | 8.870 | 8.887 | 8.707 | 8.723 | 26,880 | -0.14(-1.57%) |
Apr 19, 2016 | 8.895 | 9.058 | 8.768 | 8.862 | 20,000 | +0.02(+0.28%) |
Apr 18, 2016 | 8.830 | 8.923 | 8.748 | 8.838 | 42,463 | +0.07(+0.84%) |
Apr 15, 2016 | 8.781 | 8.870 | 8.707 | 8.764 | 27,029 | -0.03(-0.37%) |
Apr 14, 2016 | 8.737 | 8.879 | 8.732 | 8.797 | 24,192 | +0.02(+0.28%) |
Apr 13, 2016 | 8.601 | 8.932 | 8.552 | 8.772 | 49,360 | +0.20(+2.28%) |
Apr 12, 2016 | 8.422 | 8.601 | 8.381 | 8.577 | 51,570 | +0.20(+2.34%) |
Apr 11, 2016 | 8.479 | 8.528 | 8.377 | 8.381 | 56,003 | -0.05(-0.58%) |
Apr 08, 2016 | 8.666 | 8.707 | 8.381 | 8.430 | 34,488 | -0.20(-2.27%) |
Apr 07, 2016 | 8.821 | 8.830 | 8.609 | 8.626 | 45,739 | -0.19(-2.13%) |
Apr 06, 2016 | 8.854 | 8.968 | 8.772 | 8.813 | 693,667 | -0.04(-0.46%) |
Apr 05, 2016 | 8.903 | 8.903 | 8.772 | 8.854 | 43,409 | -0.19(-2.08%) |
Apr 04, 2016 | 9.115 | 9.172 | 9.025 | 9.042 | 39,912 | -0.02(-0.27%) |
Apr 01, 2016 | 9.123 | 9.180 | 9.017 | 9.066 | 53,526 | -0.08(-0.89%) |
Mar 31, 2016 | 9.180 | 9.368 | 9.115 | 9.148 | 32,406 | -0.12(-1.32%) |
Mar 30, 2016 | 9.303 | 9.417 | 9.221 | 9.270 | 60,536 | +0.01(+0.09%) |
Mar 29, 2016 | 8.781 | 9.295 | 8.781 | 9.262 | 23,525 | +0.52(+5.98%) |
Mar 28, 2016 | 9.001 | 9.009 | 8.691 | 8.740 | 36,034 | -0.20(-2.19%) |
Mar 24, 2016 | 8.903 | 8.936 | 8.936 | 8.936 | 23,405 | -0.03(-0.36%) |
Mar 23, 2016 | 8.968 | 9.066 | 8.879 | 8.968 | 25,388 | -0.12(-1.35%) |
Mar 22, 2016 | 9.074 | 9.213 | 8.960 | 9.091 | 29,820 | +0.02(+0.18%) |
Mar 21, 2016 | 8.985 | 9.180 | 8.552 | 9.074 | 45,150 | +0.08(+0.91%) |
Mar 18, 2016 | 9.311 | 9.474 | 8.936 | 8.993 | 109,277 | -0.24(-2.56%) |
Mar 17, 2016 | 9.074 | 9.336 | 9.074 | 9.229 | 43,210 | +0.14(+1.53%) |
Mar 16, 2016 | 9.083 | 9.132 | 8.940 | 9.091 | 35,037 | +0.10(+1.09%) |
Mar 15, 2016 | 9.017 | 9.055 | 8.936 | 8.993 | 30,160 | -0.04(-0.45%) |
Mar 14, 2016 | 8.879 | 9.034 | 8.870 | 9.034 | 38,491 | +0.07(+0.73%) |
Mar 11, 2016 | 8.887 | 8.993 | 8.862 | 8.968 | 22,702 | +0.12(+1.38%) |
Mar 10, 2016 | 8.821 | 8.854 | 8.642 | 8.846 | 62,599 | +0.01(+0.09%) |
Mar 09, 2016 | 8.683 | 8.846 | 8.666 | 8.838 | 34,754 | +0.15(+1.69%) |
Mar 08, 2016 | 8.544 | 8.732 | 8.544 | 8.691 | 53,786 | +0.15(+1.72%) |
Mar 07, 2016 | 8.275 | 8.602 | 8.185 | 8.544 | 57,908 | +0.43(+5.33%) |
Mar 04, 2016 | 7.956 | 8.381 | 7.956 | 8.111 | 27,215 | +0.16(+1.95%) |
Mar 03, 2016 | 7.981 | 8.046 | 7.769 | 7.956 | 63,235 | -0.02(-0.20%) |
Mar 02, 2016 | 7.899 | 8.054 | 7.875 | 7.973 | 27,311 | +0.11(+1.35%) |